Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rigetti Computing, Inc. - Common stock (NQ: RGTI )

1.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.6049 0.7400 0.5850 0.7234 1,914,148 +0.12(+20.57%)
Mar 30, 2023 0.5600 0.6000 0.5440 0.6000 603,133 +0.05(+9.09%)
Mar 29, 2023 0.5490 0.5735 0.5408 0.5500 1,045,409 +0.00(+0.00%)
Mar 28, 2023 0.6123 0.6300 0.5403 0.5500 961,513 -0.00(-0.11%)
Mar 27, 2023 0.5800 0.6396 0.5300 0.5506 1,458,886 -0.01(-1.29%)
Mar 24, 2023 0.5896 0.5896 0.5500 0.5578 613,648 -0.04(-6.35%)
Mar 23, 2023 0.5741 0.6100 0.5660 0.5956 479,054 +0.02(+3.91%)
Mar 22, 2023 0.6132 0.6166 0.5600 0.5732 626,093 -0.01(-1.92%)
Mar 21, 2023 0.5300 0.6451 0.5002 0.5844 2,111,198 +0.07(+13.72%)
Mar 20, 2023 0.5000 0.5300 0.4902 0.5139 866,660 +0.01(+2.92%)
Mar 17, 2023 0.5043 0.5193 0.4641 0.4993 1,393,396 -0.01(-1.07%)
Mar 16, 2023 0.5500 0.5598 0.5005 0.5047 1,141,035 -0.03(-5.52%)
Mar 15, 2023 0.5953 0.6000 0.5219 0.5342 1,219,665 -0.06(-10.62%)
Mar 14, 2023 0.5900 0.6000 0.5811 0.5977 936,462 +0.00(+0.42%)
Mar 13, 2023 0.6008 0.6100 0.5800 0.5952 992,080 -0.01(-2.31%)
Mar 10, 2023 0.6900 0.6997 0.6000 0.6093 1,418,667 -0.08(-11.58%)
Mar 09, 2023 0.7250 0.7490 0.6815 0.6891 844,972 -0.04(-5.19%)
Mar 08, 2023 0.7700 0.7899 0.7267 0.7268 634,713 -0.03(-3.86%)
Mar 07, 2023 0.7900 0.8169 0.7510 0.7560 375,405 -0.04(-5.00%)
Mar 06, 2023 0.8200 0.8500 0.7708 0.7958 623,683 -0.00(-0.39%)
Mar 03, 2023 0.7597 0.8050 0.7597 0.7989 736,376 +0.05(+6.58%)
Mar 02, 2023 0.7600 0.7686 0.7301 0.7496 559,058 -0.01(-1.37%)
Mar 01, 2023 0.7554 0.7980 0.7400 0.7600 792,701 +0.01(+1.37%)
Feb 28, 2023 0.7800 0.7825 0.7337 0.7497 1,126,129 -0.02(-2.06%)
Feb 27, 2023 0.8369 0.8809 0.7500 0.7655 1,622,287 -0.07(-8.53%)
Feb 24, 2023 0.9906 0.9999 0.8133 0.8369 2,286,596 -0.17(-17.14%)
Feb 23, 2023 1.000 1.040 0.9441 1.010 948,537 +0.01(+1.00%)
Feb 22, 2023 1.020 1.040 0.9899 1.000 727,526 -0.01(-0.99%)
Feb 21, 2023 1.060 1.060 1.000 1.010 738,498 -0.06(-5.61%)
Feb 17, 2023 1.110 1.120 1.060 1.070 563,855 -0.05(-4.46%)
Feb 16, 2023 1.110 1.170 1.030 1.120 1,561,215 +0.00(+0.00%)
Feb 15, 2023 0.9700 1.120 0.9100 1.120 1,754,632 +0.14(+14.67%)
Feb 14, 2023 1.050 1.050 0.9500 0.9767 1,476,299 -0.05(-5.17%)
Feb 13, 2023 1.200 1.230 1.000 1.030 2,625,280 -0.16(-13.45%)
Feb 10, 2023 1.080 1.390 1.060 1.190 6,771,256 +0.13(+12.26%)
Feb 09, 2023 1.370 1.550 1.040 1.060 6,470,676 -0.33(-23.74%)
Feb 08, 2023 1.120 1.420 1.090 1.390 8,497,817 +0.27(+24.11%)
Feb 07, 2023 1.200 1.210 1.030 1.120 2,054,037 -0.04(-3.45%)
Feb 06, 2023 1.220 1.280 1.040 1.160 5,739,343 +0.11(+10.48%)
Feb 03, 2023 0.8700 1.170 0.8400 1.050 7,254,912 +0.19(+21.82%)
Feb 02, 2023 0.8500 0.9200 0.8200 0.8619 1,369,217 +0.06(+7.74%)
Feb 01, 2023 0.7900 0.8700 0.7701 0.8000 1,441,271 +0.02(+2.49%)
Jan 31, 2023 0.7876 0.8100 0.7700 0.7806 417,875 +0.01(+1.13%)
Jan 30, 2023 0.8242 0.8242 0.7700 0.7719 374,554 -0.03(-3.97%)
Jan 27, 2023 0.8060 0.8128 0.7810 0.8038 618,769 -0.00(-0.61%)
Jan 26, 2023 0.8900 0.8899 0.7800 0.8087 502,843 -0.04(-4.85%)
Jan 25, 2023 0.8600 0.8700 0.7900 0.8499 887,412 -0.02(-2.36%)
Jan 24, 2023 0.9000 0.9199 0.8600 0.8704 286,260 -0.03(-3.19%)
Jan 23, 2023 0.8952 0.9086 0.8604 0.8991 583,143 +0.01(+0.69%)
Jan 20, 2023 0.9162 0.9162 0.8580 0.8929 502,877 +0.02(+2.50%)
Jan 19, 2023 0.9480 0.9676 0.8321 0.8711 634,887 -0.07(-7.90%)
Jan 18, 2023 1.010 1.050 0.9400 0.9458 830,214 -0.05(-5.42%)
Jan 17, 2023 0.9600 1.020 0.9100 1.000 889,823 +0.08(+8.68%)
Jan 13, 2023 0.8649 0.9700 0.8649 0.9201 1,213,619 +0.07(+8.50%)
Jan 12, 2023 0.8148 0.8490 0.8100 0.8480 811,272 +0.05(+6.08%)
Jan 11, 2023 0.8000 0.8100 0.7700 0.7994 708,490 +0.02(+3.10%)
Jan 10, 2023 0.7700 0.7900 0.7500 0.7754 411,226 +0.02(+2.03%)
Jan 09, 2023 0.7600 0.8098 0.7500 0.7600 567,665 +0.00(+0.36%)
Jan 06, 2023 0.7800 0.7945 0.7400 0.7573 555,055 -0.01(-0.76%)
Jan 05, 2023 0.8200 0.8347 0.7518 0.7631 539,178 -0.05(-6.24%)
Jan 04, 2023 0.7494 0.8430 0.7300 0.8139 576,337 +0.09(+11.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.